7595 アルゴグラフィックス

7595
2024/03/27
時価
971億円
PER 予
14.69倍
2010年以降
7.73-29.94倍
(2010-2023年)
PBR
1.96倍
2010年以降
0.67-2.82倍
(2010-2023年)
配当 予
2.07%
ROE 予
13.31%
ROA 予
9.02%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
4,395
始値
4,395
高値
4,395
安値
4,325
終値 -1.14%
4,345
出来高 +27.27%
43,400

乖離率

株価(5日)
移動平均値
-0.62%
4,372
株価(25日)
移動平均値
+1.52%
4,280
出来高(5日)
移動平均値
+26.09%
34,420

2023/10/27~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/274,3954,3954,3254,345-1.14%43,400971億2813万+1.52%14.691.96
03/264,3154,4154,3004,395+1.27%34,100982億4583万+2.78%14.861.98
03/254,4104,4354,3204,340-2.03%31,900970億1636万+1.71%14.671.95
03/224,3854,4354,3654,430+1.84%26,800990億2822万+4.02%14.981.99
03/214,3904,4054,3104,350+0.23%35,900972億3990万+2.35%14.711.96
03/194,3854,3904,2804,340-1.36%25,700970億1636万+2.19%14.671.95
03/184,3704,4454,3504,400+1.38%47,500983億5760万+3.77%14.881.98
03/154,3804,3954,3104,340-0.91%26,600970億1636万+2.53%14.671.95
03/144,3054,3904,2954,380+1.74%35,700979億1052万+3.64%14.811.97
03/134,3354,4004,2554,305-0.23%42,400962億3397万+2.06%14.551.94
03/124,2054,3154,1854,315+3.11%37,600964億5751万+2.37%14.591.94
03/114,0204,1904,0204,185+3.08%37,500935億5149万-0.69%14.151.88
03/084,0504,1254,0304,060-0.98%77,400907億5724万-3.7%13.731.83
03/074,1204,1304,0704,100-0.49%33,500916億5140万-3.03%13.861.84
03/064,1104,1854,1054,120-1.44%47,400920億9848万-2.72%13.931.85
03/054,1954,1954,1354,180-0.59%35,000934億3972万-1.48%14.131.88
03/044,3004,3004,1854,205-2.55%42,000939億9857万-0.71%14.221.89
03/014,2904,3604,2704,315+0.47%43,400964億5751万+2.2%14.591.94
02/294,3754,3754,2454,295-1.6%46,900960億1043万+2.24%14.521.93
02/284,2604,3754,2604,365+2.11%48,500975億7521万+4.4%14.761.96
02/274,2254,3004,2004,275+0.71%39,700955億6335万+2.79%14.451.92
02/264,1804,2804,1804,245+0.83%32,100948億9273万+2.59%14.351.91
02/224,2454,2454,1904,210+0.24%31,400941億1034万+2.26%14.231.89
02/214,2654,3254,1704,200-2.67%30,300938億8680万+2.49%14.21.89
02/204,2904,3504,2754,315+2.13%36,800964億5751万+5.73%14.591.94
02/194,2254,2554,2004,225+0.84%37,400944億4565万+3.94%14.281.9
02/164,1254,2054,1154,190+1.58%39,100936億6326万+3.43%14.171.89
02/154,1754,1954,1154,125-2.02%51,300922億1025万+2.15%13.951.86
02/144,2054,2254,1754,210-1.52%40,600941億1034万+4.57%14.231.89
02/134,2004,2854,1954,275+2.89%40,300955億6335万+6.61%14.451.92
02/094,2854,2954,1554,155-2%45,100928億8087万+4.14%14.051.87
02/084,1404,2554,1254,240+2.17%41,700947億8096万+6.72%14.331.91
02/074,1554,1854,1304,150-1.19%31,600927億6910万+5.06%14.031.87
02/064,2204,2304,1904,200-0.47%34,300938億8680万+6.84%14.21.89
02/054,2954,2954,2204,220-1.4%35,600943億3388万+7.98%14.271.9
02/024,2404,3004,2154,280+0.94%44,200956億7512万+10.25%14.471.93
02/014,3204,3854,2304,240-2.64%74,800947億8096万+10.04%14.331.91
01/314,2404,3604,2204,355+1.63%90,000973億5167万+13.86%14.721.96
01/304,3954,3954,2654,285-1.04%88,800957億8689万+13%14.491.93
01/294,3004,4304,2504,330+9.34%358,200967億9282万+15.07%14.641.95
01/263,9404,0003,9203,960+1.54%93,200885億2184万+6.08%13.391.78
01/253,8403,9353,8403,900+3.45%65,800871億8060万+4.95%13.181.75
01/243,8003,8353,7603,770-0.79%31,100842億7458万+1.86%12.751.7
01/233,8503,8603,7853,800-0.65%31,700849億4520万+2.87%12.851.71
01/223,8153,8503,8153,825+2.14%30,800855億405万+3.77%12.931.72
01/193,7003,7653,7003,745+0.67%30,200837億1573万+1.82%12.661.69
01/183,7203,7853,7203,720-0.13%26,100831億5688万+1.28%12.581.67
01/173,7803,8203,7053,725-1.46%39,900832億6865万+1.58%12.591.68
01/163,9003,9053,7753,780-3.32%35,300844億9812万+3.19%12.781.7
01/153,9003,9403,8653,910+0.64%31,700874億414万+6.95%13.221.76
01/123,8853,9053,8603,885+0.65%34,900868億4529万+6.7%13.131.75
01/113,8653,8853,8303,860+0.52%39,200862億8644万+6.31%13.051.74
01/103,8103,8603,8003,840+0.79%38,500858億3936万+5.96%12.981.73
01/093,8003,8353,7803,810+1.06%35,700851億6874万+5.25%12.881.71
01/053,7253,7853,7153,770+1.48%33,400842億7458万+4.29%12.751.7
01/043,6503,7403,6303,715+1.36%32,500830億4511万+2.97%12.561.67
2023
12/293,6853,6903,6353,665-0.41%19,500819億2741万+1.72%12.391.65
12/283,6603,6903,6503,680+1.38%27,400822億6272万+2.28%12.441.66
12/273,6003,6403,5953,630+1.4%22,000811億4502万+1.09%12.271.64
12/263,5503,5903,5453,580+1.27%20,900800億2732万-0.14%12.11.61
12/253,6153,6153,5203,535-0.28%16,500790億2139万-1.26%11.951.59
12/223,5353,5853,5303,545+0.28%25,500792億4493万-0.95%11.981.6
12/213,5003,5703,5003,535-0.42%19,700790億2139万-1.12%11.951.59
12/203,5603,5903,5353,550-1.11%31,900793億5670万-0.64%121.6
12/193,5203,5903,5203,590+1.56%33,100802億5086万+0.62%12.141.62
12/183,5003,5603,4803,5350%27,800790億2139万-0.7%11.951.59
12/153,5753,5753,5203,535-1.12%73,100790億2139万-0.53%11.951.59
12/143,6103,6253,5303,575-0.69%38,800799億1555万+0.68%12.091.61
12/133,6253,6303,5853,600-1.1%39,300804億7440万+1.55%12.171.62
12/123,6253,6553,5903,640+0.41%33,400813億6856万+2.85%12.311.64
12/113,5503,6353,5303,625+2.11%39,600810億3325万+2.57%12.261.63
12/083,6253,6603,5403,550-2.07%48,300793億5670万+0.65%121.6
12/073,5853,6303,5753,6250%29,300810億3325万+2.92%12.261.63
12/063,5703,6453,5653,625+2.69%34,600810億3325万+3.34%12.261.63
12/053,5703,5953,5003,530-2.62%40,700789億962万+1.06%11.931.59
12/043,6303,6303,5603,625-2.03%35,300810億3325万+4.29%12.261.63
12/013,7303,7603,6703,700-0.94%32,900827億980万+7.18%12.511.67
11/303,6453,7453,6403,735+1.77%76,800834億9219万+9.02%12.631.68
11/293,6153,7403,6153,670+1.52%42,800820億3918万+7.97%12.411.65
11/283,6003,6303,5503,615+0.84%32,900808億971万+7.11%12.221.63
11/273,5503,5853,5153,585+1.7%37,400801億3909万+6.82%12.121.62
11/243,5553,5603,5053,5250%23,400787億9785万+5.57%11.921.59
11/223,4603,5303,4553,525+1.59%28,600787億9785万+5.98%11.921.59
11/213,4703,4753,4503,470+0.43%19,700775億6838万+4.8%11.731.56
11/203,5103,5403,4553,455-1.43%30,200772億3307万+4.82%11.681.56
11/173,4903,5503,4753,505+1.45%34,300783億5077万+6.7%11.851.58
11/163,4853,4853,4153,455-0.86%18,500772億3307万+5.5%11.681.56
11/153,4253,5053,4203,485+1.75%34,300779億369万+6.71%11.781.57
11/143,3953,4703,3953,425+0.88%32,000765億6245万+5.13%11.581.54
11/133,3753,4003,3453,395+0.44%25,400758億9183万+4.46%11.481.53
11/103,3753,4353,3653,380-1.89%23,900755億5652万+4.29%11.431.52
11/093,3953,4453,3853,445+0.15%25,300770億953万+6.59%11.651.55
11/083,4653,4653,3953,440-0.29%32,700768億9776万+6.87%11.631.55
11/073,5003,5153,4453,450-1.43%26,600771億2130万+7.48%11.661.55
11/063,4953,5303,4503,500+1.3%44,000782億3900万+9.2%11.831.58
11/023,4253,4703,4153,455+0.88%53,900772億3307万+7.97%11.681.56
11/013,3453,4453,3103,425+4.58%61,900765億6245万+7.06%11.581.54
10/313,2553,2953,2003,275+0.77%66,100732億935万+2.44%11.071.48
10/303,3803,3953,2003,250+4.84%165,800726億5050万+1.5%10.991.46
10/273,1103,1103,0403,100+2.48%50,600692億9740万-3.34%10.481.4

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
913
1,825
9/4
527
1,053
1/16
308,800
154,400
6/4
--+13.66%
6/4
-19.92%
11/20
2009年
3月期
727
1,454
6/6
443
886
10/28
292,600
146,300
12/25
--+16.41%
11/10
-17.51%
10/8
2010年
3月期
571
1,141
7/28
431
861
11/30
93,200
46,600
3/29
--+12.52%
3/24
-9.6%
11/30
2011年
3月期
642
1,283
3/10
450
901
10/22

900
10/21
94,600
47,300
3/10
134億1261万94億869万+10.06%
3/10
-12.55%
3/15
2012年
3月期
600
1,200
3/23

1,200
3/22
474
947
8/9
101,200
50,600
3/28
125億4492万99億3万+9.14%
7/11
-7.18%
4/9
2013年
3月期
755
1,509
3/14
493
986
10/16
93,600
46,800
3/26
157億7523万103億774万+10.95%
1/30
-6.98%
4/1
2014年
3月期
1,090
2,180
7/16
635
1,270
4/2
931,000
465,500
7/12
227億8993万132億7670万+28.58%
7/12
-6.75%
6/7
2015年
3月期
1,007
2,013
10/31
781
1,562
4/11
172,400
86,200
2/13
217億6173万168億165万+6.96%
9/30
-5.57%
11/21
2016年
3月期
1,035
2,069
6/25
790
1,580
2/12
109,800
54,900
5/18
229億7996万175億6296万+8.96%
6/24
-10.37%
8/25
2017年
3月期
1,325
2,650
3/7

2,650
3/6
765
1,530
6/28
339,800
169,900
1/30
296億1905万171億81万+18.3%
8/1
-8.27%
4/13
2018年
3月期
1,990
3,980
1/29
1,109
2,218
4/13
284,400
142,200
7/31
444億8446万247億9058万+18.66%
9/20
-8.78%
3/5
2019年
3月期
2,625
5,250
10/10
1,680
3,360
4/3
380,000
190,000
11/30
586億7925万375億5472万+22.15%
2/8
-18.84%
12/25
2020年
3月期
4,045
2/7
2,080
5/14
266,500
8/5
904億2193万464億9632万+14.16%
8/7
-15.97%
3/13
2021年
3月期
3,845
6/1
2,877
3/9
154,700
1/13
859億5113万643億1245万+8.71%
6/1
-8.85%
7/1
2022年
3月期
3,605
7/14
2,754
3/9
62,700
10/1
805億8617万615億6291万+8.7%
9/10
-10.1%
3/9
2023年
3月期
4,070
2/1
2,870
4/27
164,500
10/28
909億8078万641億5598万+8.98%
1/31
-6.9%
3/20
最新4,345
2024/3/27
43,400971億2813万+1.52%
4,280

年間値上がり率

2005/12/30 vs 2004/12/30
37%(1.37倍)
2006/12/29 vs 2005/12/30
-52%(0.48倍)
2007/12/28 vs 2006/12/29
-23%(0.77倍)
2008/12/30 vs 2007/12/28
-10%(0.9倍)
2009/12/30 vs 2008/12/30
-25%(0.75倍)
2010/12/30 vs 2009/12/30
16%(1.16倍)
2011/12/30 vs 2010/12/30
-4%(0.96倍)
2012/12/28 vs 2011/12/30
12%(1.12倍)
2013/12/30 vs 2012/12/28
58%(1.58倍)
2014/12/30 vs 2013/12/30
3%(1.03倍)
2015/12/30 vs 2014/12/30
0%(1倍)
2016/12/30 vs 2015/12/30
29%(1.29倍)
2017/12/29 vs 2016/12/30
45%(1.45倍)
2018/12/28 vs 2017/12/29
13%(1.13倍)
2019/12/30 vs 2018/12/28
76%(1.76倍)
2020/12/30 vs 2019/12/30
-5%(0.95倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
15%(1.15倍)
2023/12/29 vs 2022/12/30
-1%(0.99倍)
2024/03/27 vs 2023/12/29
19%(1.19倍)
過去安値
431円(2009/11/30)
909%(10.09倍)
4,345円(3/27)